Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Glu Mobile Inc
(NQ:
GLUU
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2014
6.090
6.100
5.500
5.610
32,388,128
-1.29(-18.70%)
Jul 30, 2014
6.990
7.030
6.610
6.900
18,558,852
-0.02(-0.29%)
Jul 29, 2014
7.230
7.230
6.830
6.920
8,650,827
-0.25(-3.49%)
Jul 28, 2014
7.260
7.320
6.960
7.170
8,985,794
+0.00(+0.00%)
Jul 25, 2014
7.000
7.400
6.900
7.170
13,432,867
+0.17(+2.43%)
Jul 24, 2014
7.220
7.340
6.900
7.000
9,438,853
-0.22(-3.05%)
Jul 23, 2014
7.350
7.350
6.670
7.220
19,728,444
-0.12(-1.63%)
Jul 22, 2014
7.420
7.600
7.170
7.340
15,669,912
-0.13(-1.74%)
Jul 21, 2014
7.040
7.580
7.000
7.470
18,918,660
+0.68(+10.01%)
Jul 18, 2014
6.510
6.930
6.420
6.790
14,190,004
+0.27(+4.14%)
Jul 17, 2014
6.410
6.610
6.280
6.520
9,259,099
+0.00(+0.00%)
Jul 16, 2014
6.410
6.660
6.170
6.520
14,281,819
+0.03(+0.46%)
Jul 15, 2014
6.620
6.700
6.250
6.490
22,006,840
+0.11(+1.72%)
Jul 14, 2014
6.050
6.410
6.040
6.380
13,686,086
+0.38(+6.33%)
Jul 11, 2014
5.490
6.090
5.460
6.000
17,498,050
+0.63(+11.73%)
Jul 10, 2014
5.210
5.680
5.150
5.370
10,584,232
-0.09(-1.65%)
Jul 09, 2014
5.090
5.490
5.090
5.460
9,019,735
+0.36(+7.06%)
Jul 08, 2014
5.040
5.145
4.730
5.100
8,611,687
+0.03(+0.59%)
Jul 07, 2014
5.270
5.300
5.010
5.070
3,420,951
-0.21(-3.98%)
Jul 03, 2014
5.250
5.280
5.280
5.280
3,002,900
+0.12(+2.33%)
Jul 02, 2014
5.030
5.230
4.950
5.160
5,642,044
+0.23(+4.67%)
Jul 01, 2014
5.130
5.180
4.810
4.930
9,242,779
-0.07(-1.40%)
Jun 30, 2014
4.790
5.090
4.790
5.000
10,811,901
+0.33(+7.07%)
Jun 27, 2014
4.550
4.870
4.550
4.670
17,414,572
+0.22(+4.94%)
Jun 26, 2014
4.240
4.520
4.220
4.450
13,450,671
+0.40(+9.88%)
Jun 25, 2014
3.750
4.070
3.750
4.050
3,726,939
+0.27(+7.14%)
Jun 24, 2014
3.830
3.910
3.760
3.780
2,143,943
-0.07(-1.82%)
Jun 23, 2014
3.890
3.910
3.810
3.850
1,742,906
-0.07(-1.79%)
Jun 20, 2014
3.890
3.930
3.820
3.920
2,135,959
+0.02(+0.51%)
Jun 19, 2014
3.920
3.940
3.810
3.900
1,538,828
-0.03(-0.76%)
Jun 18, 2014
3.890
3.950
3.855
3.930
1,814,496
+0.07(+1.81%)
Jun 17, 2014
3.790
3.870
3.780
3.860
1,628,314
+0.07(+1.85%)
Jun 16, 2014
3.730
3.815
3.710
3.790
1,351,957
+0.04(+1.07%)
Jun 13, 2014
3.670
3.800
3.670
3.750
1,364,488
+0.07(+1.90%)
Jun 12, 2014
3.690
3.810
3.650
3.680
2,312,785
+0.05(+1.38%)
Jun 11, 2014
3.630
3.700
3.610
3.630
1,193,700
-0.03(-0.82%)
Jun 10, 2014
3.690
3.700
3.630
3.660
1,199,615
+0.01(+0.27%)
Jun 06, 2014
3.600
3.690
3.600
3.650
2,484,442
+0.00(+0.00%)
Jun 05, 2014
3.600
3.650
3.561
3.650
1,515,009
+0.05(+1.39%)
Jun 04, 2014
3.600
3.650
3.560
3.600
1,994,337
+0.00(+0.00%)
Jun 03, 2014
3.590
3.660
3.560
3.600
1,782,386
+0.00(+0.00%)
Jun 02, 2014
3.640
3.670
3.565
3.600
2,902,700
-0.03(-0.96%)
May 30, 2014
3.680
3.830
3.580
3.635
11,022,348
-0.42(-10.47%)
May 29, 2014
4.060
4.090
4.005
4.060
1,890,367
+0.03(+0.74%)
May 28, 2014
3.900
4.055
3.870
4.030
2,533,158
+0.13(+3.33%)
May 27, 2014
3.790
3.900
3.790
3.900
3,203,020
+0.12(+3.17%)
May 23, 2014
3.800
3.780
3.780
3.780
1,848,700
-0.06(-1.43%)
May 22, 2014
3.850
3.850
3.800
3.835
639,491
+0.00(+0.13%)
May 21, 2014
3.830
3.860
3.740
3.830
1,267,785
+0.03(+0.79%)
May 20, 2014
3.860
3.870
3.750
3.800
1,230,193
-0.09(-2.31%)
May 19, 2014
3.660
3.890
3.660
3.890
2,065,847
+0.18(+4.85%)
May 16, 2014
3.830
3.860
3.660
3.710
2,677,503
-0.09(-2.37%)
May 15, 2014
3.870
3.890
3.730
3.800
2,229,706
-0.11(-2.81%)
May 14, 2014
3.920
3.990
3.870
3.910
1,779,269
-0.05(-1.26%)
May 13, 2014
4.000
4.090
3.940
3.960
1,803,171
-0.01(-0.25%)
May 12, 2014
3.960
4.020
3.910
3.970
1,579,576
+0.06(+1.53%)
May 09, 2014
3.870
3.925
3.780
3.910
1,815,284
+0.04(+1.03%)
May 08, 2014
3.930
4.090
3.815
3.870
3,229,992
-0.09(-2.27%)
May 07, 2014
4.080
4.140
3.850
3.960
3,357,548
-0.14(-3.41%)
May 06, 2014
4.320
4.340
4.081
4.100
3,038,224
-0.19(-4.43%)
May 05, 2014
4.300
4.390
4.200
4.290
2,303,477
-0.03(-0.69%)
May 02, 2014
4.290
4.450
4.250
4.320
4,291,395
+0.03(+0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.